{
  "ok": true,
  "cached": false,
  "ticker": "TCHP",
  "price": 48.03,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 46.47999954223633,
      "high": 46.66999816894531,
      "low": 46.452999114990234,
      "close": 46.599998474121094,
      "volume": 158300
    },
    {
      "time": "2025-07-28",
      "open": 46.66999816894531,
      "high": 46.779998779296875,
      "low": 46.58599853515625,
      "close": 46.709999084472656,
      "volume": 120200
    },
    {
      "time": "2025-07-29",
      "open": 46.869998931884766,
      "high": 46.95000076293945,
      "low": 46.47999954223633,
      "close": 46.540000915527344,
      "volume": 105300
    },
    {
      "time": "2025-07-30",
      "open": 46.63999938964844,
      "high": 46.7599983215332,
      "low": 46.36000061035156,
      "close": 46.650001525878906,
      "volume": 67300
    },
    {
      "time": "2025-07-31",
      "open": 47.849998474121094,
      "high": 47.849998474121094,
      "low": 46.91999816894531,
      "close": 46.959999084472656,
      "volume": 141200
    },
    {
      "time": "2025-08-01",
      "open": 46.34000015258789,
      "high": 46.34000015258789,
      "low": 45.73099899291992,
      "close": 45.90999984741211,
      "volume": 85800
    },
    {
      "time": "2025-08-04",
      "open": 46.290000915527344,
      "high": 46.7599983215332,
      "low": 46.290000915527344,
      "close": 46.70000076293945,
      "volume": 68200
    },
    {
      "time": "2025-08-05",
      "open": 46.779998779296875,
      "high": 46.808998107910156,
      "low": 46.25,
      "close": 46.25,
      "volume": 125500
    },
    {
      "time": "2025-08-06",
      "open": 46.40999984741211,
      "high": 46.91999816894531,
      "low": 46.400001525878906,
      "close": 46.90999984741211,
      "volume": 77000
    },
    {
      "time": "2025-08-07",
      "open": 47.119998931884766,
      "high": 47.189998626708984,
      "low": 46.40999984741211,
      "close": 46.779998779296875,
      "volume": 112100
    },
    {
      "time": "2025-08-08",
      "open": 46.83000183105469,
      "high": 47.15999984741211,
      "low": 46.82899856567383,
      "close": 47.15999984741211,
      "volume": 74300
    },
    {
      "time": "2025-08-11",
      "open": 47.09000015258789,
      "high": 47.29999923706055,
      "low": 46.9119987487793,
      "close": 46.959999084472656,
      "volume": 67300
    },
    {
      "time": "2025-08-12",
      "open": 47.27000045776367,
      "high": 47.59000015258789,
      "low": 47,
      "close": 47.529998779296875,
      "volume": 78400
    },
    {
      "time": "2025-08-13",
      "open": 47.72999954223633,
      "high": 47.82500076293945,
      "low": 47.400001525878906,
      "close": 47.470001220703125,
      "volume": 76900
    },
    {
      "time": "2025-08-14",
      "open": 47.400001525878906,
      "high": 47.71500015258789,
      "low": 47.400001525878906,
      "close": 47.65999984741211,
      "volume": 106400
    },
    {
      "time": "2025-08-15",
      "open": 47.7599983215332,
      "high": 47.7599983215332,
      "low": 47.43000030517578,
      "close": 47.54999923706055,
      "volume": 62100
    },
    {
      "time": "2025-08-18",
      "open": 47.4900016784668,
      "high": 47.67399978637695,
      "low": 47.459999084472656,
      "close": 47.58000183105469,
      "volume": 74700
    },
    {
      "time": "2025-08-19",
      "open": 47.58000183105469,
      "high": 47.58000183105469,
      "low": 46.83399963378906,
      "close": 46.959999084472656,
      "volume": 112700
    },
    {
      "time": "2025-08-20",
      "open": 46.81999969482422,
      "high": 46.81999969482422,
      "low": 46.0369987487793,
      "close": 46.61000061035156,
      "volume": 83000
    },
    {
      "time": "2025-08-21",
      "open": 46.5,
      "high": 46.689998626708984,
      "low": 46.290000915527344,
      "close": 46.47999954223633,
      "volume": 77800
    },
    {
      "time": "2025-08-22",
      "open": 46.47999954223633,
      "high": 47.31999969482422,
      "low": 46.435001373291016,
      "close": 47.16999816894531,
      "volume": 65200
    },
    {
      "time": "2025-08-25",
      "open": 47.099998474121094,
      "high": 47.43000030517578,
      "low": 47.09299850463867,
      "close": 47.1510009765625,
      "volume": 97300
    },
    {
      "time": "2025-08-26",
      "open": 47.18000030517578,
      "high": 47.4900016784668,
      "low": 47.12099838256836,
      "close": 47.4900016784668,
      "volume": 82300
    },
    {
      "time": "2025-08-27",
      "open": 47.41999816894531,
      "high": 47.599998474121094,
      "low": 47.31999969482422,
      "close": 47.47999954223633,
      "volume": 111900
    },
    {
      "time": "2025-08-28",
      "open": 47.5,
      "high": 47.86000061035156,
      "low": 47.36600112915039,
      "close": 47.83000183105469,
      "volume": 92700
    },
    {
      "time": "2025-08-29",
      "open": 47.599998474121094,
      "high": 47.599998474121094,
      "low": 47.10499954223633,
      "close": 47.18000030517578,
      "volume": 83600
    },
    {
      "time": "2025-09-02",
      "open": 46.47999954223633,
      "high": 46.810001373291016,
      "low": 46.220001220703125,
      "close": 46.810001373291016,
      "volume": 122100
    },
    {
      "time": "2025-09-03",
      "open": 47.09000015258789,
      "high": 47.310001373291016,
      "low": 46.900001525878906,
      "close": 47.150001525878906,
      "volume": 84200
    },
    {
      "time": "2025-09-04",
      "open": 47.29999923706055,
      "high": 47.72999954223633,
      "low": 47.189998626708984,
      "close": 47.72999954223633,
      "volume": 114900
    },
    {
      "time": "2025-09-05",
      "open": 47.95000076293945,
      "high": 47.95000076293945,
      "low": 47.119998931884766,
      "close": 47.400001525878906,
      "volume": 123500
    },
    {
      "time": "2025-09-08",
      "open": 47.63999938964844,
      "high": 47.85499954223633,
      "low": 47.63999938964844,
      "close": 47.65299987792969,
      "volume": 70600
    },
    {
      "time": "2025-09-09",
      "open": 47.77000045776367,
      "high": 47.91999816894531,
      "low": 47.569000244140625,
      "close": 47.91999816894531,
      "volume": 80800
    },
    {
      "time": "2025-09-10",
      "open": 48.11000061035156,
      "high": 48.11000061035156,
      "low": 47.6510009765625,
      "close": 47.79999923706055,
      "volume": 83600
    },
    {
      "time": "2025-09-11",
      "open": 48,
      "high": 48,
      "low": 47.779998779296875,
      "close": 47.91999816894531,
      "volume": 170100
    },
    {
      "time": "2025-09-12",
      "open": 47.959999084472656,
      "high": 48.130001068115234,
      "low": 47.81700134277344,
      "close": 48.06999969482422,
      "volume": 86800
    },
    {
      "time": "2025-09-15",
      "open": 48.20000076293945,
      "high": 48.5,
      "low": 48.191001892089844,
      "close": 48.47999954223633,
      "volume": 65100
    },
    {
      "time": "2025-09-16",
      "open": 48.560001373291016,
      "high": 48.59000015258789,
      "low": 48.4109992980957,
      "close": 48.5099983215332,
      "volume": 113800
    },
    {
      "time": "2025-09-17",
      "open": 48.45000076293945,
      "high": 48.56999969482422,
      "low": 47.880001068115234,
      "close": 48.34000015258789,
      "volume": 112900
    },
    {
      "time": "2025-09-18",
      "open": 48.61000061035156,
      "high": 48.84000015258789,
      "low": 48.44499969482422,
      "close": 48.52000045776367,
      "volume": 169800
    },
    {
      "time": "2025-09-19",
      "open": 48.77000045776367,
      "high": 49.040000915527344,
      "low": 48.66699981689453,
      "close": 48.959999084472656,
      "volume": 104700
    },
    {
      "time": "2025-09-22",
      "open": 48.90999984741211,
      "high": 49.400001525878906,
      "low": 48.89500045776367,
      "close": 49.349998474121094,
      "volume": 86700
    },
    {
      "time": "2025-09-23",
      "open": 49.369998931884766,
      "high": 49.369998931884766,
      "low": 48.638999938964844,
      "close": 48.779998779296875,
      "volume": 77000
    },
    {
      "time": "2025-09-24",
      "open": 48.939998626708984,
      "high": 48.939998626708984,
      "low": 48.33100128173828,
      "close": 48.599998474121094,
      "volume": 105000
    },
    {
      "time": "2025-09-25",
      "open": 48.18000030517578,
      "high": 48.45000076293945,
      "low": 47.86000061035156,
      "close": 48.29999923706055,
      "volume": 88000
    },
    {
      "time": "2025-09-26",
      "open": 48.34000015258789,
      "high": 48.45000076293945,
      "low": 48.00199890136719,
      "close": 48.41999816894531,
      "volume": 72600
    },
    {
      "time": "2025-09-29",
      "open": 48.54999923706055,
      "high": 48.875999450683594,
      "low": 48.54999923706055,
      "close": 48.630001068115234,
      "volume": 50500
    },
    {
      "time": "2025-09-30",
      "open": 48.58000183105469,
      "high": 48.900001525878906,
      "low": 48.487998962402344,
      "close": 48.880001068115234,
      "volume": 111500
    },
    {
      "time": "2025-10-01",
      "open": 48.630001068115234,
      "high": 49.244998931884766,
      "low": 48.630001068115234,
      "close": 49.19499969482422,
      "volume": 86300
    },
    {
      "time": "2025-10-02",
      "open": 49.470001220703125,
      "high": 49.470001220703125,
      "low": 49.099998474121094,
      "close": 49.31999969482422,
      "volume": 65000
    },
    {
      "time": "2025-10-03",
      "open": 49.36000061035156,
      "high": 49.46900177001953,
      "low": 49.0099983215332,
      "close": 49.209999084472656,
      "volume": 57700
    },
    {
      "time": "2025-10-06",
      "open": 49.209999084472656,
      "high": 49.47999954223633,
      "low": 49.09700012207031,
      "close": 49.369998931884766,
      "volume": 50600
    },
    {
      "time": "2025-10-07",
      "open": 49.470001220703125,
      "high": 49.51100158691406,
      "low": 49.040000915527344,
      "close": 49.189998626708984,
      "volume": 86300
    },
    {
      "time": "2025-10-08",
      "open": 49.33000183105469,
      "high": 49.59000015258789,
      "low": 49.33000183105469,
      "close": 49.54999923706055,
      "volume": 68600
    },
    {
      "time": "2025-10-09",
      "open": 49.63999938964844,
      "high": 49.63999938964844,
      "low": 49.34600067138672,
      "close": 49.61000061035156,
      "volume": 53100
    },
    {
      "time": "2025-10-10",
      "open": 49.650001525878906,
      "high": 49.819000244140625,
      "low": 47.86000061035156,
      "close": 47.86000061035156,
      "volume": 92400
    },
    {
      "time": "2025-10-13",
      "open": 48.63999938964844,
      "high": 48.95500183105469,
      "low": 48.53499984741211,
      "close": 48.849998474121094,
      "volume": 167900
    },
    {
      "time": "2025-10-14",
      "open": 48.310001373291016,
      "high": 48.79499816894531,
      "low": 47.849998474121094,
      "close": 48.470001220703125,
      "volume": 178200
    },
    {
      "time": "2025-10-15",
      "open": 48.939998626708984,
      "high": 49.08000183105469,
      "low": 48.209999084472656,
      "close": 48.65999984741211,
      "volume": 105500
    },
    {
      "time": "2025-10-16",
      "open": 48.849998474121094,
      "high": 49.06999969482422,
      "low": 48.11800003051758,
      "close": 48.38999938964844,
      "volume": 115700
    },
    {
      "time": "2025-10-17",
      "open": 48.22999954223633,
      "high": 48.68000030517578,
      "low": 48.05400085449219,
      "close": 48.52000045776367,
      "volume": 70000
    },
    {
      "time": "2025-10-20",
      "open": 48.83000183105469,
      "high": 49.209999084472656,
      "low": 48.80099868774414,
      "close": 49.130001068115234,
      "volume": 119400
    },
    {
      "time": "2025-10-21",
      "open": 49.209999084472656,
      "high": 49.279998779296875,
      "low": 49.040000915527344,
      "close": 49.16999816894531,
      "volume": 94400
    },
    {
      "time": "2025-10-22",
      "open": 49.209999084472656,
      "high": 49.209999084472656,
      "low": 48.34000015258789,
      "close": 48.7599983215332,
      "volume": 108200
    },
    {
      "time": "2025-10-23",
      "open": 48.7400016784668,
      "high": 49.2599983215332,
      "low": 48.73899841308594,
      "close": 49.220001220703125,
      "volume": 93300
    },
    {
      "time": "2025-10-24",
      "open": 49.5099983215332,
      "high": 49.84000015258789,
      "low": 49.5099983215332,
      "close": 49.70000076293945,
      "volume": 90300
    },
    {
      "time": "2025-10-27",
      "open": 50.27000045776367,
      "high": 50.54199981689453,
      "low": 50.20000076293945,
      "close": 50.529998779296875,
      "volume": 101200
    },
    {
      "time": "2025-10-28",
      "open": 50.97999954223633,
      "high": 51.27000045776367,
      "low": 50.72999954223633,
      "close": 51.15999984741211,
      "volume": 295500
    },
    {
      "time": "2025-10-29",
      "open": 51.459999084472656,
      "high": 51.76900100708008,
      "low": 50.986000061035156,
      "close": 51.43000030517578,
      "volume": 243700
    },
    {
      "time": "2025-10-30",
      "open": 50.689998626708984,
      "high": 50.720001220703125,
      "low": 50.16999816894531,
      "close": 50.2599983215332,
      "volume": 139900
    },
    {
      "time": "2025-10-31",
      "open": 50.939998626708984,
      "high": 50.939998626708984,
      "low": 50.13999938964844,
      "close": 50.29999923706055,
      "volume": 118400
    },
    {
      "time": "2025-11-03",
      "open": 50.790000915527344,
      "high": 50.849998474121094,
      "low": 50.5,
      "close": 50.619998931884766,
      "volume": 99400
    },
    {
      "time": "2025-11-04",
      "open": 49.9900016784668,
      "high": 50.310001373291016,
      "low": 49.66999816894531,
      "close": 49.7599983215332,
      "volume": 122800
    },
    {
      "time": "2025-11-05",
      "open": 49.709999084472656,
      "high": 50.18000030517578,
      "low": 49.599998474121094,
      "close": 49.790000915527344,
      "volume": 135200
    },
    {
      "time": "2025-11-06",
      "open": 49.709999084472656,
      "high": 49.709999084472656,
      "low": 48.797000885009766,
      "close": 48.880001068115234,
      "volume": 129700
    },
    {
      "time": "2025-11-07",
      "open": 48.56999969482422,
      "high": 48.84000015258789,
      "low": 47.85300064086914,
      "close": 48.84000015258789,
      "volume": 161000
    },
    {
      "time": "2025-11-10",
      "open": 49.529998779296875,
      "high": 50.09000015258789,
      "low": 49.4900016784668,
      "close": 49.97999954223633,
      "volume": 97600
    },
    {
      "time": "2025-11-11",
      "open": 49.709999084472656,
      "high": 49.9900016784668,
      "low": 49.53900146484375,
      "close": 49.95000076293945,
      "volume": 90300
    },
    {
      "time": "2025-11-12",
      "open": 50.20000076293945,
      "high": 50.20000076293945,
      "low": 49.599998474121094,
      "close": 49.900001525878906,
      "volume": 85900
    },
    {
      "time": "2025-11-13",
      "open": 49.59000015258789,
      "high": 49.59000015258789,
      "low": 48.66999816894531,
      "close": 48.880001068115234,
      "volume": 80600
    },
    {
      "time": "2025-11-14",
      "open": 48.119998931884766,
      "high": 49.209999084472656,
      "low": 47.93000030517578,
      "close": 48.93000030517578,
      "volume": 122100
    },
    {
      "time": "2025-11-17",
      "open": 48.599998474121094,
      "high": 49.1150016784668,
      "low": 48.2599983215332,
      "close": 48.58000183105469,
      "volume": 96100
    },
    {
      "time": "2025-11-18",
      "open": 48.119998931884766,
      "high": 48.33000183105469,
      "low": 47.470001220703125,
      "close": 47.900001525878906,
      "volume": 133100
    },
    {
      "time": "2025-11-19",
      "open": 48,
      "high": 48.69900131225586,
      "low": 47.939998626708984,
      "close": 48.310001373291016,
      "volume": 54300
    },
    {
      "time": "2025-11-20",
      "open": 49.34000015258789,
      "high": 49.51499938964844,
      "low": 47.25,
      "close": 47.439998626708984,
      "volume": 403800
    },
    {
      "time": "2025-11-21",
      "open": 47.5,
      "high": 48.04199981689453,
      "low": 46.84000015258789,
      "close": 47.529998779296875,
      "volume": 380500
    },
    {
      "time": "2025-11-24",
      "open": 47.95000076293945,
      "high": 48.790000915527344,
      "low": 47.95000076293945,
      "close": 48.72999954223633,
      "volume": 108000
    },
    {
      "time": "2025-11-25",
      "open": 48.59000015258789,
      "high": 49.20000076293945,
      "low": 48.11000061035156,
      "close": 49.130001068115234,
      "volume": 88400
    },
    {
      "time": "2025-11-26",
      "open": 49.47999954223633,
      "high": 49.709999084472656,
      "low": 49.26499938964844,
      "close": 49.459999084472656,
      "volume": 70100
    },
    {
      "time": "2025-11-28",
      "open": 49.58000183105469,
      "high": 49.7400016784668,
      "low": 49.5,
      "close": 49.720001220703125,
      "volume": 30900
    },
    {
      "time": "2025-12-01",
      "open": 49.400001525878906,
      "high": 49.784000396728516,
      "low": 49.334999084472656,
      "close": 49.599998474121094,
      "volume": 267200
    },
    {
      "time": "2025-12-02",
      "open": 49.79999923706055,
      "high": 50.095001220703125,
      "low": 49.709999084472656,
      "close": 49.849998474121094,
      "volume": 143000
    },
    {
      "time": "2025-12-03",
      "open": 49.58000183105469,
      "high": 49.939998626708984,
      "low": 49.49599838256836,
      "close": 49.77000045776367,
      "volume": 127900
    },
    {
      "time": "2025-12-04",
      "open": 50.06999969482422,
      "high": 50.06999969482422,
      "low": 49.619998931884766,
      "close": 49.91999816894531,
      "volume": 461700
    },
    {
      "time": "2025-12-05",
      "open": 50,
      "high": 50.236000061035156,
      "low": 49.849998474121094,
      "close": 50.0099983215332,
      "volume": 141300
    },
    {
      "time": "2025-12-08",
      "open": 50.279998779296875,
      "high": 50.36000061035156,
      "low": 50.040000915527344,
      "close": 50.22999954223633,
      "volume": 125300
    },
    {
      "time": "2025-12-09",
      "open": 50.130001068115234,
      "high": 50.33100128173828,
      "low": 50.0099983215332,
      "close": 50.27000045776367,
      "volume": 150400
    },
    {
      "time": "2025-12-10",
      "open": 50.130001068115234,
      "high": 50.4900016784668,
      "low": 49.97200012207031,
      "close": 50.369998931884766,
      "volume": 133200
    },
    {
      "time": "2025-12-11",
      "open": 50.040000915527344,
      "high": 50.375,
      "low": 49.68000030517578,
      "close": 50.349998474121094,
      "volume": 53200
    },
    {
      "time": "2025-12-12",
      "open": 50.13999938964844,
      "high": 50.22999954223633,
      "low": 49.43000030517578,
      "close": 49.52000045776367,
      "volume": 75300
    },
    {
      "time": "2025-12-15",
      "open": 49.81999969482422,
      "high": 49.81999969482422,
      "low": 49.18000030517578,
      "close": 49.209999084472656,
      "volume": 95000
    },
    {
      "time": "2025-12-16",
      "open": 49.099998474121094,
      "high": 49.52000045776367,
      "low": 49.02000045776367,
      "close": 49.40999984741211,
      "volume": 101900
    },
    {
      "time": "2025-12-17",
      "open": 49.4900016784668,
      "high": 49.4900016784668,
      "low": 48.5099983215332,
      "close": 48.5099983215332,
      "volume": 94700
    },
    {
      "time": "2025-12-18",
      "open": 49.06999969482422,
      "high": 49.47999954223633,
      "low": 48.994998931884766,
      "close": 49.279998779296875,
      "volume": 111800
    },
    {
      "time": "2025-12-19",
      "open": 49.529998779296875,
      "high": 49.880001068115234,
      "low": 49.529998779296875,
      "close": 49.779998779296875,
      "volume": 107000
    },
    {
      "time": "2025-12-22",
      "open": 50.09000015258789,
      "high": 50.09000015258789,
      "low": 49.849998474121094,
      "close": 50.0099983215332,
      "volume": 106400
    },
    {
      "time": "2025-12-23",
      "open": 49.900001525878906,
      "high": 50.43000030517578,
      "low": 49.900001525878906,
      "close": 50.43000030517578,
      "volume": 161900
    },
    {
      "time": "2025-12-24",
      "open": 50.349998474121094,
      "high": 50.540000915527344,
      "low": 50.349998474121094,
      "close": 50.4900016784668,
      "volume": 38600
    },
    {
      "time": "2025-12-26",
      "open": 50.560001373291016,
      "high": 50.67499923706055,
      "low": 50.5,
      "close": 50.560001373291016,
      "volume": 50700
    },
    {
      "time": "2025-12-29",
      "open": 50.29999923706055,
      "high": 50.334999084472656,
      "low": 50.119998931884766,
      "close": 50.290000915527344,
      "volume": 136000
    },
    {
      "time": "2025-12-30",
      "open": 50.27000045776367,
      "high": 50.38999938964844,
      "low": 50.18000030517578,
      "close": 50.209999084472656,
      "volume": 82200
    },
    {
      "time": "2025-12-31",
      "open": 50.31999969482422,
      "high": 50.31999969482422,
      "low": 49.86000061035156,
      "close": 49.86000061035156,
      "volume": 74500
    },
    {
      "time": "2026-01-02",
      "open": 50.25,
      "high": 50.38999938964844,
      "low": 49.36000061035156,
      "close": 49.58000183105469,
      "volume": 128100
    },
    {
      "time": "2026-01-05",
      "open": 49.90999984741211,
      "high": 50.17599868774414,
      "low": 49.86199951171875,
      "close": 49.939998626708984,
      "volume": 111200
    },
    {
      "time": "2026-01-06",
      "open": 50.11000061035156,
      "high": 50.2400016784668,
      "low": 49.91999816894531,
      "close": 50.20000076293945,
      "volume": 122500
    },
    {
      "time": "2026-01-07",
      "open": 50.27000045776367,
      "high": 50.73099899291992,
      "low": 50.224998474121094,
      "close": 50.400001525878906,
      "volume": 132600
    },
    {
      "time": "2026-01-08",
      "open": 50.33000183105469,
      "high": 50.33000183105469,
      "low": 49.779998779296875,
      "close": 49.9900016784668,
      "volume": 127200
    },
    {
      "time": "2026-01-09",
      "open": 50.02000045776367,
      "high": 50.439998626708984,
      "low": 49.9370002746582,
      "close": 50.34000015258789,
      "volume": 152100
    },
    {
      "time": "2026-01-12",
      "open": 50.029998779296875,
      "high": 50.58000183105469,
      "low": 50,
      "close": 50.40999984741211,
      "volume": 334500
    },
    {
      "time": "2026-01-13",
      "open": 50.380001068115234,
      "high": 50.400001525878906,
      "low": 49.900001525878906,
      "close": 50.15999984741211,
      "volume": 916100
    },
    {
      "time": "2026-01-14",
      "open": 49.779998779296875,
      "high": 49.81999969482422,
      "low": 49.06999969482422,
      "close": 49.439998626708984,
      "volume": 194900
    },
    {
      "time": "2026-01-15",
      "open": 49.869998931884766,
      "high": 49.869998931884766,
      "low": 49.47999954223633,
      "close": 49.4900016784668,
      "volume": 1585900
    },
    {
      "time": "2026-01-16",
      "open": 49.66999816894531,
      "high": 49.77000045776367,
      "low": 49.369998931884766,
      "close": 49.40999984741211,
      "volume": 146100
    },
    {
      "time": "2026-01-20",
      "open": 48.540000915527344,
      "high": 48.72700119018555,
      "low": 48.09199905395508,
      "close": 48.18000030517578,
      "volume": 115000
    },
    {
      "time": "2026-01-21",
      "open": 48.18000030517578,
      "high": 48.790000915527344,
      "low": 47.869998931884766,
      "close": 48.4900016784668,
      "volume": 138100
    },
    {
      "time": "2026-01-22",
      "open": 48.900001525878906,
      "high": 49.07500076293945,
      "low": 48.75,
      "close": 48.9900016784668,
      "volume": 124100
    },
    {
      "time": "2026-01-23",
      "open": 48.970001220703125,
      "high": 49.40999984741211,
      "low": 48.91999816894531,
      "close": 49.27000045776367,
      "volume": 201800
    },
    {
      "time": "2026-01-26",
      "open": 49.2599983215332,
      "high": 49.709999084472656,
      "low": 49.2599983215332,
      "close": 49.54999923706055,
      "volume": 103100
    },
    {
      "time": "2026-01-27",
      "open": 49.70000076293945,
      "high": 49.95000076293945,
      "low": 49.540000915527344,
      "close": 49.81999969482422,
      "volume": 119100
    },
    {
      "time": "2026-01-28",
      "open": 50.029998779296875,
      "high": 50.029998779296875,
      "low": 49.25,
      "close": 49.5,
      "volume": 162500
    },
    {
      "time": "2026-01-29",
      "open": 49.38999938964844,
      "high": 49.41699981689453,
      "low": 48.209999084472656,
      "close": 49.2400016784668,
      "volume": 347800
    },
    {
      "time": "2026-01-30",
      "open": 49.04999923706055,
      "high": 49.21500015258789,
      "low": 48.71500015258789,
      "close": 48.88999938964844,
      "volume": 149800
    },
    {
      "time": "2026-02-02",
      "open": 48.599998474121094,
      "high": 49.2400016784668,
      "low": 48.599998474121094,
      "close": 48.95000076293945,
      "volume": 191700
    },
    {
      "time": "2026-02-03",
      "open": 49.040000915527344,
      "high": 49.040000915527344,
      "low": 47.68000030517578,
      "close": 48.09000015258789,
      "volume": 556300
    },
    {
      "time": "2026-02-04",
      "open": 48.130001068115234,
      "high": 48.130001068115234,
      "low": 47.02000045776367,
      "close": 47.59000015258789,
      "volume": 218100
    },
    {
      "time": "2026-02-05",
      "open": 47.02000045776367,
      "high": 47.25,
      "low": 46.494998931884766,
      "close": 46.630001068115234,
      "volume": 215700
    },
    {
      "time": "2026-02-06",
      "open": 46.84000015258789,
      "high": 47.68000030517578,
      "low": 46.83000183105469,
      "close": 47.52000045776367,
      "volume": 130800
    },
    {
      "time": "2026-02-09",
      "open": 47.4900016784668,
      "high": 48.257999420166016,
      "low": 47.4900016784668,
      "close": 48.040000915527344,
      "volume": 143700
    },
    {
      "time": "2026-02-10",
      "open": 48.189998626708984,
      "high": 48.32899856567383,
      "low": 47.75,
      "close": 47.81999969482422,
      "volume": 175500
    },
    {
      "time": "2026-02-11",
      "open": 48.15999984741211,
      "high": 48.15999984741211,
      "low": 47.279998779296875,
      "close": 47.47999954223633,
      "volume": 122900
    },
    {
      "time": "2026-02-12",
      "open": 47.709999084472656,
      "high": 47.709999084472656,
      "low": 46.50899887084961,
      "close": 46.560001373291016,
      "volume": 108900
    },
    {
      "time": "2026-02-13",
      "open": 46.58000183105469,
      "high": 46.61000061035156,
      "low": 46.08000183105469,
      "close": 46.22999954223633,
      "volume": 125500
    },
    {
      "time": "2026-02-17",
      "open": 45.97999954223633,
      "high": 46.650001525878906,
      "low": 45.790000915527344,
      "close": 46.4900016784668,
      "volume": 351600
    },
    {
      "time": "2026-02-18",
      "open": 46.61000061035156,
      "high": 47.125,
      "low": 46.529998779296875,
      "close": 46.939998626708984,
      "volume": 114600
    },
    {
      "time": "2026-02-19",
      "open": 46.63999938964844,
      "high": 46.939998626708984,
      "low": 46.45000076293945,
      "close": 46.66999816894531,
      "volume": 128300
    },
    {
      "time": "2026-02-20",
      "open": 46.470001220703125,
      "high": 47.220001220703125,
      "low": 46.41999816894531,
      "close": 47.130001068115234,
      "volume": 181300
    },
    {
      "time": "2026-02-23",
      "open": 47.08000183105469,
      "high": 47.130001068115234,
      "low": 46.349998474121094,
      "close": 46.560001373291016,
      "volume": 158900
    },
    {
      "time": "2026-02-24",
      "open": 46.43000030517578,
      "high": 46.97999954223633,
      "low": 46.2599983215332,
      "close": 46.869998931884766,
      "volume": 129500
    },
    {
      "time": "2026-02-25",
      "open": 47.150001525878906,
      "high": 47.650001525878906,
      "low": 47.150001525878906,
      "close": 47.630001068115234,
      "volume": 100100
    },
    {
      "time": "2026-02-26",
      "open": 47.59000015258789,
      "high": 47.59000015258789,
      "low": 46.75,
      "close": 47.13999938964844,
      "volume": 133500
    },
    {
      "time": "2026-02-27",
      "open": 46.59000015258789,
      "high": 46.779998779296875,
      "low": 46.400001525878906,
      "close": 46.66999816894531,
      "volume": 173000
    },
    {
      "time": "2026-03-02",
      "open": 45.97999954223633,
      "high": 46.875999450683594,
      "low": 45.97999954223633,
      "close": 46.7400016784668,
      "volume": 114400
    },
    {
      "time": "2026-03-03",
      "open": 45.880001068115234,
      "high": 46.59000015258789,
      "low": 45.52000045776367,
      "close": 46.459999084472656,
      "volume": 168100
    },
    {
      "time": "2026-03-04",
      "open": 46.540000915527344,
      "high": 47.09000015258789,
      "low": 46.52000045776367,
      "close": 46.849998474121094,
      "volume": 191300
    },
    {
      "time": "2026-03-05",
      "open": 46.689998626708984,
      "high": 47.15999984741211,
      "low": 46.5099983215332,
      "close": 47.060001373291016,
      "volume": 141900
    },
    {
      "time": "2026-03-06",
      "open": 46.439998626708984,
      "high": 46.75,
      "low": 46.23500061035156,
      "close": 46.29999923706055,
      "volume": 164900
    },
    {
      "time": "2026-03-09",
      "open": 45.849998474121094,
      "high": 46.95000076293945,
      "low": 45.689998626708984,
      "close": 46.849998474121094,
      "volume": 153400
    },
    {
      "time": "2026-03-10",
      "open": 46.81999969482422,
      "high": 47.154998779296875,
      "low": 46.54999923706055,
      "close": 46.7599983215332,
      "volume": 112600
    },
    {
      "time": "2026-03-11",
      "open": 46.90999984741211,
      "high": 47.09000015258789,
      "low": 46.45000076293945,
      "close": 46.709999084472656,
      "volume": 111200
    },
    {
      "time": "2026-03-12",
      "open": 46.33000183105469,
      "high": 46.369998931884766,
      "low": 45.779998779296875,
      "close": 45.79999923706055,
      "volume": 98400
    },
    {
      "time": "2026-03-13",
      "open": 45.91999816894531,
      "high": 46.189998626708984,
      "low": 45.1870002746582,
      "close": 45.29999923706055,
      "volume": 104800
    },
    {
      "time": "2026-03-16",
      "open": 45.720001220703125,
      "high": 46.16999816894531,
      "low": 45.68199920654297,
      "close": 45.91999816894531,
      "volume": 2581200
    },
    {
      "time": "2026-03-17",
      "open": 46.029998779296875,
      "high": 46.279998779296875,
      "low": 45.84000015258789,
      "close": 45.900001525878906,
      "volume": 143000
    },
    {
      "time": "2026-03-18",
      "open": 45.790000915527344,
      "high": 45.85499954223633,
      "low": 45.13999938964844,
      "close": 45.13999938964844,
      "volume": 182300
    },
    {
      "time": "2026-03-19",
      "open": 44.7599983215332,
      "high": 45.11000061035156,
      "low": 44.56999969482422,
      "close": 44.88999938964844,
      "volume": 125900
    },
    {
      "time": "2026-03-20",
      "open": 44.79999923706055,
      "high": 44.79999923706055,
      "low": 43.83599853515625,
      "close": 44.119998931884766,
      "volume": 110500
    },
    {
      "time": "2026-03-23",
      "open": 44.83000183105469,
      "high": 45.27000045776367,
      "low": 44.665000915527344,
      "close": 44.779998779296875,
      "volume": 182500
    },
    {
      "time": "2026-03-24",
      "open": 44.459999084472656,
      "high": 44.608001708984375,
      "low": 44.26499938964844,
      "close": 44.349998474121094,
      "volume": 155500
    },
    {
      "time": "2026-03-25",
      "open": 44.83000183105469,
      "high": 45.047000885009766,
      "low": 44.54999923706055,
      "close": 44.63999938964844,
      "volume": 117100
    },
    {
      "time": "2026-03-26",
      "open": 44.2599983215332,
      "high": 44.45000076293945,
      "low": 43.63999938964844,
      "close": 43.66999816894531,
      "volume": 114100
    },
    {
      "time": "2026-03-27",
      "open": 43.38999938964844,
      "high": 43.38999938964844,
      "low": 42.57500076293945,
      "close": 42.630001068115234,
      "volume": 103200
    },
    {
      "time": "2026-03-30",
      "open": 42.970001220703125,
      "high": 42.970001220703125,
      "low": 42.255001068115234,
      "close": 42.43000030517578,
      "volume": 160700
    },
    {
      "time": "2026-03-31",
      "open": 43.02000045776367,
      "high": 44.22999954223633,
      "low": 43.02000045776367,
      "close": 44.18000030517578,
      "volume": 227500
    },
    {
      "time": "2026-04-01",
      "open": 44.52000045776367,
      "high": 44.82500076293945,
      "low": 44.26499938964844,
      "close": 44.47999954223633,
      "volume": 227200
    },
    {
      "time": "2026-04-02",
      "open": 43.7599983215332,
      "high": 44.619998931884766,
      "low": 43.560001373291016,
      "close": 44.52000045776367,
      "volume": 428400
    },
    {
      "time": "2026-04-06",
      "open": 44.4900016784668,
      "high": 44.755001068115234,
      "low": 44.400001525878906,
      "close": 44.63999938964844,
      "volume": 179500
    },
    {
      "time": "2026-04-07",
      "open": 44.52000045776367,
      "high": 44.849998474121094,
      "low": 43.95000076293945,
      "close": 44.79999923706055,
      "volume": 198800
    },
    {
      "time": "2026-04-08",
      "open": 46.439998626708984,
      "high": 46.439998626708984,
      "low": 45.81999969482422,
      "close": 46.040000915527344,
      "volume": 211300
    },
    {
      "time": "2026-04-09",
      "open": 46.09000015258789,
      "high": 46.439998626708984,
      "low": 45.755001068115234,
      "close": 46.31999969482422,
      "volume": 375500
    },
    {
      "time": "2026-04-10",
      "open": 46.52000045776367,
      "high": 46.810001373291016,
      "low": 46.470001220703125,
      "close": 46.59000015258789,
      "volume": 271800
    },
    {
      "time": "2026-04-13",
      "open": 46.47999954223633,
      "high": 47.310001373291016,
      "low": 46.369998931884766,
      "close": 47.310001373291016,
      "volume": 181400
    },
    {
      "time": "2026-04-14",
      "open": 47.59000015258789,
      "high": 48.349998474121094,
      "low": 47.59000015258789,
      "close": 48.310001373291016,
      "volume": 200400
    },
    {
      "time": "2026-04-15",
      "open": 48.5099983215332,
      "high": 49.13999938964844,
      "low": 48.5099983215332,
      "close": 49.130001068115234,
      "volume": 337900
    },
    {
      "time": "2026-04-16",
      "open": 49.25,
      "high": 49.25,
      "low": 48.75,
      "close": 49.11000061035156,
      "volume": 389300
    },
    {
      "time": "2026-04-17",
      "open": 49.529998779296875,
      "high": 50.040000915527344,
      "low": 49.494998931884766,
      "close": 49.86000061035156,
      "volume": 226300
    },
    {
      "time": "2026-04-20",
      "open": 49.65999984741211,
      "high": 49.720001220703125,
      "low": 49.34000015258789,
      "close": 49.65999984741211,
      "volume": 219000
    },
    {
      "time": "2026-04-21",
      "open": 49.83000183105469,
      "high": 49.900001525878906,
      "low": 49.209999084472656,
      "close": 49.36000061035156,
      "volume": 244300
    },
    {
      "time": "2026-04-22",
      "open": 49.68000030517578,
      "high": 50.16999816894531,
      "low": 49.56999969482422,
      "close": 50.16999816894531,
      "volume": 135800
    },
    {
      "time": "2026-04-23",
      "open": 49.84000015258789,
      "high": 49.939998626708984,
      "low": 48.970001220703125,
      "close": 49.474998474121094,
      "volume": 128900
    },
    {
      "time": "2026-04-24",
      "open": 49.70000076293945,
      "high": 50.29999923706055,
      "low": 49.54999923706055,
      "close": 50.279998779296875,
      "volume": 82200
    },
    {
      "time": "2026-04-27",
      "open": 50.09000015258789,
      "high": 50.439998626708984,
      "low": 49.96500015258789,
      "close": 50.439998626708984,
      "volume": 146300
    },
    {
      "time": "2026-04-28",
      "open": 49.91999816894531,
      "high": 50.152000427246094,
      "low": 49.7599983215332,
      "close": 50.130001068115234,
      "volume": 226000
    },
    {
      "time": "2026-04-29",
      "open": 50.0099983215332,
      "high": 50.13999938964844,
      "low": 49.74300003051758,
      "close": 49.970001220703125,
      "volume": 186900
    },
    {
      "time": "2026-04-30",
      "open": 50.220001220703125,
      "high": 50.220001220703125,
      "low": 49.150001525878906,
      "close": 49.86000061035156,
      "volume": 201100
    },
    {
      "time": "2026-05-01",
      "open": 50.189998626708984,
      "high": 50.47999954223633,
      "low": 50.130001068115234,
      "close": 50.130001068115234,
      "volume": 136900
    },
    {
      "time": "2026-05-04",
      "open": 50.09000015258789,
      "high": 50.2400016784668,
      "low": 49.630001068115234,
      "close": 50.0099983215332,
      "volume": 149000
    },
    {
      "time": "2026-05-05",
      "open": 50.15999984741211,
      "high": 50.349998474121094,
      "low": 50.06999969482422,
      "close": 50.08000183105469,
      "volume": 139700
    },
    {
      "time": "2026-05-06",
      "open": 50.369998931884766,
      "high": 51.08000183105469,
      "low": 50.349998474121094,
      "close": 51.060001373291016,
      "volume": 366900
    },
    {
      "time": "2026-05-07",
      "open": 51.33000183105469,
      "high": 51.709999084472656,
      "low": 51.18000030517578,
      "close": 51.349998474121094,
      "volume": 169800
    },
    {
      "time": "2026-05-08",
      "open": 51.43000030517578,
      "high": 51.61000061035156,
      "low": 51.38999938964844,
      "close": 51.5,
      "volume": 84300
    },
    {
      "time": "2026-05-11",
      "open": 51.150001525878906,
      "high": 51.619998931884766,
      "low": 51.150001525878906,
      "close": 51.400001525878906,
      "volume": 271100
    },
    {
      "time": "2026-05-12",
      "open": 51.25,
      "high": 51.33000183105469,
      "low": 50.83000183105469,
      "close": 51.27000045776367,
      "volume": 130200
    },
    {
      "time": "2026-05-13",
      "open": 51.22999954223633,
      "high": 51.790000915527344,
      "low": 50.915000915527344,
      "close": 51.650001525878906,
      "volume": 188000
    },
    {
      "time": "2026-05-14",
      "open": 51.75,
      "high": 52.275001525878906,
      "low": 51.72999954223633,
      "close": 52.22999954223633,
      "volume": 93200
    },
    {
      "time": "2026-05-15",
      "open": 51.709999084472656,
      "high": 52.02899932861328,
      "low": 51.349998474121094,
      "close": 51.560001373291016,
      "volume": 158900
    },
    {
      "time": "2026-05-18",
      "open": 51.54999923706055,
      "high": 51.689998626708984,
      "low": 51.0099983215332,
      "close": 51.40999984741211,
      "volume": 362700
    },
    {
      "time": "2026-05-19",
      "open": 51.119998931884766,
      "high": 51.310001373291016,
      "low": 50.70000076293945,
      "close": 50.88999938964844,
      "volume": 169000
    },
    {
      "time": "2026-05-20",
      "open": 50.97999954223633,
      "high": 51.529998779296875,
      "low": 50.81999969482422,
      "close": 51.529998779296875,
      "volume": 149100
    },
    {
      "time": "2026-05-21",
      "open": 51.400001525878906,
      "high": 51.757999420166016,
      "low": 51.15999984741211,
      "close": 51.540000915527344,
      "volume": 142900
    },
    {
      "time": "2026-05-22",
      "open": 51.75,
      "high": 52,
      "low": 51.52399826049805,
      "close": 51.619998931884766,
      "volume": 106100
    },
    {
      "time": "2026-05-26",
      "open": 51.83000183105469,
      "high": 52.11000061035156,
      "low": 51.63999938964844,
      "close": 51.81999969482422,
      "volume": 137100
    },
    {
      "time": "2026-05-27",
      "open": 51.83000183105469,
      "high": 52.06100082397461,
      "low": 51.7599983215332,
      "close": 52.029998779296875,
      "volume": 233000
    },
    {
      "time": "2026-05-28",
      "open": 51.97999954223633,
      "high": 52.52000045776367,
      "low": 51.8849983215332,
      "close": 52.52000045776367,
      "volume": 126200
    },
    {
      "time": "2026-05-29",
      "open": 52.61000061035156,
      "high": 52.93000030517578,
      "low": 52.59000015258789,
      "close": 52.790000915527344,
      "volume": 174600
    },
    {
      "time": "2026-06-01",
      "open": 52.77000045776367,
      "high": 53.2599983215332,
      "low": 52.63999938964844,
      "close": 53.02000045776367,
      "volume": 205200
    },
    {
      "time": "2026-06-02",
      "open": 52.77000045776367,
      "high": 52.79899978637695,
      "low": 52.45000076293945,
      "close": 52.529998779296875,
      "volume": 252300
    },
    {
      "time": "2026-06-03",
      "open": 52.45000076293945,
      "high": 52.56999969482422,
      "low": 51.66699981689453,
      "close": 51.849998474121094,
      "volume": 181100
    },
    {
      "time": "2026-06-04",
      "open": 51.56999969482422,
      "high": 52.189998626708984,
      "low": 51.55500030517578,
      "close": 52.150001525878906,
      "volume": 224500
    },
    {
      "time": "2026-06-05",
      "open": 51.75,
      "high": 51.75,
      "low": 50.2400016784668,
      "close": 50.439998626708984,
      "volume": 419000
    },
    {
      "time": "2026-06-08",
      "open": 50.689998626708984,
      "high": 50.779998779296875,
      "low": 50.310001373291016,
      "close": 50.43000030517578,
      "volume": 462900
    },
    {
      "time": "2026-06-09",
      "open": 50.77000045776367,
      "high": 51.095001220703125,
      "low": 49.04999923706055,
      "close": 50.20000076293945,
      "volume": 757400
    },
    {
      "time": "2026-06-10",
      "open": 49.7400016784668,
      "high": 50,
      "low": 49.04999923706055,
      "close": 49.06999969482422,
      "volume": 289700
    },
    {
      "time": "2026-06-11",
      "open": 49.09000015258789,
      "high": 49.82500076293945,
      "low": 48.630001068115234,
      "close": 49.779998779296875,
      "volume": 520700
    },
    {
      "time": "2026-06-12",
      "open": 49.97999954223633,
      "high": 50.119998931884766,
      "low": 49.22999954223633,
      "close": 49.65999984741211,
      "volume": 224100
    },
    {
      "time": "2026-06-15",
      "open": 50.529998779296875,
      "high": 51.220001220703125,
      "low": 50.529998779296875,
      "close": 51.060001373291016,
      "volume": 229100
    },
    {
      "time": "2026-06-16",
      "open": 50.90999984741211,
      "high": 50.97999954223633,
      "low": 50.64899826049805,
      "close": 50.68000030517578,
      "volume": 248800
    },
    {
      "time": "2026-06-17",
      "open": 50.619998931884766,
      "high": 50.68000030517578,
      "low": 49.65999984741211,
      "close": 49.70000076293945,
      "volume": 206300
    },
    {
      "time": "2026-06-18",
      "open": 50.349998474121094,
      "high": 50.779998779296875,
      "low": 49.9900016784668,
      "close": 50.66999816894531,
      "volume": 194800
    },
    {
      "time": "2026-06-22",
      "open": 50.52000045776367,
      "high": 50.720001220703125,
      "low": 49.82400131225586,
      "close": 49.88999938964844,
      "volume": 416700
    },
    {
      "time": "2026-06-23",
      "open": 49.209999084472656,
      "high": 49.52000045776367,
      "low": 48.90999984741211,
      "close": 49,
      "volume": 301500
    },
    {
      "time": "2026-06-24",
      "open": 48.95000076293945,
      "high": 49.41999816894531,
      "low": 48.709999084472656,
      "close": 48.88999938964844,
      "volume": 183800
    },
    {
      "time": "2026-06-25",
      "open": 48.810001373291016,
      "high": 48.81999969482422,
      "low": 48.08000183105469,
      "close": 48.38999938964844,
      "volume": 865600
    },
    {
      "time": "2026-06-26",
      "open": 48.22999954223633,
      "high": 48.654998779296875,
      "low": 47.86000061035156,
      "close": 48.290000915527344,
      "volume": 134600
    },
    {
      "time": "2026-06-29",
      "open": 48.61000061035156,
      "high": 49.34000015258789,
      "low": 48.439998626708984,
      "close": 49.29499816894531,
      "volume": 170900
    },
    {
      "time": "2026-06-30",
      "open": 49.29999923706055,
      "high": 50.20500183105469,
      "low": 49.16999816894531,
      "close": 50.09000015258789,
      "volume": 139000
    },
    {
      "time": "2026-07-01",
      "open": 50.22999954223633,
      "high": 50.689998626708984,
      "low": 49.630001068115234,
      "close": 50.14500045776367,
      "volume": 131000
    },
    {
      "time": "2026-07-02",
      "open": 49.84000015258789,
      "high": 50.15700149536133,
      "low": 48.93000030517578,
      "close": 49.290000915527344,
      "volume": 341800
    },
    {
      "time": "2026-07-06",
      "open": 49.560001373291016,
      "high": 50.130001068115234,
      "low": 49.470001220703125,
      "close": 49.97999954223633,
      "volume": 177300
    },
    {
      "time": "2026-07-07",
      "open": 49.959999084472656,
      "high": 50.018001556396484,
      "low": 49.150001525878906,
      "close": 49.43000030517578,
      "volume": 170500
    },
    {
      "time": "2026-07-08",
      "open": 49.209999084472656,
      "high": 49.560001373291016,
      "low": 48.89799880981445,
      "close": 49.45000076293945,
      "volume": 110700
    },
    {
      "time": "2026-07-09",
      "open": 49.459999084472656,
      "high": 50.2599983215332,
      "low": 49.369998931884766,
      "close": 50.15999984741211,
      "volume": 204300
    },
    {
      "time": "2026-07-10",
      "open": 50.279998779296875,
      "high": 50.529998779296875,
      "low": 50,
      "close": 50.529998779296875,
      "volume": 590900
    },
    {
      "time": "2026-07-13",
      "open": 50.2599983215332,
      "high": 50.529998779296875,
      "low": 49.637001037597656,
      "close": 49.72999954223633,
      "volume": 216500
    },
    {
      "time": "2026-07-14",
      "open": 49.86000061035156,
      "high": 50.5620002746582,
      "low": 49.43000030517578,
      "close": 50.529998779296875,
      "volume": 327600
    },
    {
      "time": "2026-07-15",
      "open": 50.75,
      "high": 50.900001525878906,
      "low": 50.28200149536133,
      "close": 50.900001525878906,
      "volume": 197300
    },
    {
      "time": "2026-07-16",
      "open": 50.58000183105469,
      "high": 50.599998474121094,
      "low": 49.65999984741211,
      "close": 49.88999938964844,
      "volume": 226000
    },
    {
      "time": "2026-07-17",
      "open": 49.09000015258789,
      "high": 49.47999954223633,
      "low": 48.40999984741211,
      "close": 49.040000915527344,
      "volume": 264800
    },
    {
      "time": "2026-07-20",
      "open": 49.439998626708984,
      "high": 49.68000030517578,
      "low": 49,
      "close": 49,
      "volume": 175700
    },
    {
      "time": "2026-07-21",
      "open": 49.52000045776367,
      "high": 49.66999816894531,
      "low": 49.30500030517578,
      "close": 49.61000061035156,
      "volume": 191900
    },
    {
      "time": "2026-07-22",
      "open": 49.33000183105469,
      "high": 49.7400016784668,
      "low": 49.244998931884766,
      "close": 49.439998626708984,
      "volume": 107000
    },
    {
      "time": "2026-07-23",
      "open": 48.72999954223633,
      "high": 48.72999954223633,
      "low": 48.090999603271484,
      "close": 48.369998931884766,
      "volume": 151500
    },
    {
      "time": "2026-07-24",
      "open": 48.290000915527344,
      "high": 48.553001403808594,
      "low": 47.93000030517578,
      "close": 48.029998779296875,
      "volume": 85300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 47.64437980651856
    },
    {
      "time": "2025-10-06",
      "value": 47.69977981567383
    },
    {
      "time": "2025-10-07",
      "value": 47.749379806518554
    },
    {
      "time": "2025-10-08",
      "value": 47.80957977294922
    },
    {
      "time": "2025-10-09",
      "value": 47.86877975463867
    },
    {
      "time": "2025-10-10",
      "value": 47.88677978515625
    },
    {
      "time": "2025-10-13",
      "value": 47.94557975769043
    },
    {
      "time": "2025-10-14",
      "value": 47.98097976684571
    },
    {
      "time": "2025-10-15",
      "value": 48.02917976379395
    },
    {
      "time": "2025-10-16",
      "value": 48.05877975463867
    },
    {
      "time": "2025-10-17",
      "value": 48.09357978820801
    },
    {
      "time": "2025-10-20",
      "value": 48.13297981262207
    },
    {
      "time": "2025-10-21",
      "value": 48.17717979431152
    },
    {
      "time": "2025-10-22",
      "value": 48.20177978515625
    },
    {
      "time": "2025-10-23",
      "value": 48.23677978515625
    },
    {
      "time": "2025-10-24",
      "value": 48.2775798034668
    },
    {
      "time": "2025-10-27",
      "value": 48.337179794311524
    },
    {
      "time": "2025-10-28",
      "value": 48.40877975463867
    },
    {
      "time": "2025-10-29",
      "value": 48.498179779052734
    },
    {
      "time": "2025-10-30",
      "value": 48.57117973327637
    },
    {
      "time": "2025-10-31",
      "value": 48.647579727172854
    },
    {
      "time": "2025-11-03",
      "value": 48.71657974243164
    },
    {
      "time": "2025-11-04",
      "value": 48.768759689331056
    },
    {
      "time": "2025-11-05",
      "value": 48.81475967407226
    },
    {
      "time": "2025-11-06",
      "value": 48.842759704589845
    },
    {
      "time": "2025-11-07",
      "value": 48.862959671020505
    },
    {
      "time": "2025-11-10",
      "value": 48.91895965576172
    },
    {
      "time": "2025-11-11",
      "value": 48.98175964355469
    },
    {
      "time": "2025-11-12",
      "value": 49.03675964355469
    },
    {
      "time": "2025-11-13",
      "value": 49.05975967407227
    },
    {
      "time": "2025-11-14",
      "value": 49.090359649658204
    },
    {
      "time": "2025-11-17",
      "value": 49.108899688720705
    },
    {
      "time": "2025-11-18",
      "value": 49.10849975585938
    },
    {
      "time": "2025-11-19",
      "value": 49.11869979858398
    },
    {
      "time": "2025-11-20",
      "value": 49.109099807739256
    },
    {
      "time": "2025-11-21",
      "value": 49.09829978942871
    },
    {
      "time": "2025-11-24",
      "value": 49.10329978942871
    },
    {
      "time": "2025-11-25",
      "value": 49.11569984436035
    },
    {
      "time": "2025-11-26",
      "value": 49.13809982299804
    },
    {
      "time": "2025-11-28",
      "value": 49.162099838256836
    },
    {
      "time": "2025-12-01",
      "value": 49.1748998260498
    },
    {
      "time": "2025-12-02",
      "value": 49.18489982604981
    },
    {
      "time": "2025-12-03",
      "value": 49.20469985961914
    },
    {
      "time": "2025-12-04",
      "value": 49.23109985351562
    },
    {
      "time": "2025-12-05",
      "value": 49.26529983520508
    },
    {
      "time": "2025-12-08",
      "value": 49.3014998626709
    },
    {
      "time": "2025-12-09",
      "value": 49.334299850463864
    },
    {
      "time": "2025-12-10",
      "value": 49.36409980773926
    },
    {
      "time": "2025-12-11",
      "value": 49.387199783325194
    },
    {
      "time": "2025-12-12",
      "value": 49.39119979858398
    },
    {
      "time": "2025-12-15",
      "value": 49.39119979858398
    },
    {
      "time": "2025-12-16",
      "value": 49.39199981689453
    },
    {
      "time": "2025-12-17",
      "value": 49.37839981079102
    },
    {
      "time": "2025-12-18",
      "value": 49.37299980163574
    },
    {
      "time": "2025-12-19",
      "value": 49.37639976501465
    },
    {
      "time": "2025-12-22",
      "value": 49.41939971923828
    },
    {
      "time": "2025-12-23",
      "value": 49.45099975585938
    },
    {
      "time": "2025-12-24",
      "value": 49.49139976501465
    },
    {
      "time": "2025-12-26",
      "value": 49.52939979553223
    },
    {
      "time": "2025-12-29",
      "value": 49.56739982604981
    },
    {
      "time": "2025-12-30",
      "value": 49.601199798583984
    },
    {
      "time": "2025-12-31",
      "value": 49.61579978942871
    },
    {
      "time": "2026-01-02",
      "value": 49.6239998626709
    },
    {
      "time": "2026-01-05",
      "value": 49.647599868774414
    },
    {
      "time": "2026-01-06",
      "value": 49.66719985961914
    },
    {
      "time": "2026-01-07",
      "value": 49.68119987487793
    },
    {
      "time": "2026-01-08",
      "value": 49.67039993286133
    },
    {
      "time": "2026-01-09",
      "value": 49.653999938964844
    },
    {
      "time": "2026-01-12",
      "value": 49.63359992980957
    },
    {
      "time": "2026-01-13",
      "value": 49.63159996032715
    },
    {
      "time": "2026-01-14",
      "value": 49.614399948120116
    },
    {
      "time": "2026-01-15",
      "value": 49.59180000305176
    },
    {
      "time": "2026-01-16",
      "value": 49.58480003356934
    },
    {
      "time": "2026-01-20",
      "value": 49.5526000213623
    },
    {
      "time": "2026-01-21",
      "value": 49.54480003356934
    },
    {
      "time": "2026-01-22",
      "value": 49.547800064086914
    },
    {
      "time": "2026-01-23",
      "value": 49.53360008239746
    },
    {
      "time": "2026-01-26",
      "value": 49.525600051879884
    },
    {
      "time": "2026-01-27",
      "value": 49.52400001525879
    },
    {
      "time": "2026-01-28",
      "value": 49.53639999389648
    },
    {
      "time": "2026-01-29",
      "value": 49.542600021362304
    },
    {
      "time": "2026-01-30",
      "value": 49.54879997253418
    },
    {
      "time": "2026-02-02",
      "value": 49.56979995727539
    },
    {
      "time": "2026-02-03",
      "value": 49.565399932861325
    },
    {
      "time": "2026-02-04",
      "value": 49.56839996337891
    },
    {
      "time": "2026-02-05",
      "value": 49.550400009155275
    },
    {
      "time": "2026-02-06",
      "value": 49.52620002746582
    },
    {
      "time": "2026-02-09",
      "value": 49.50440002441406
    },
    {
      "time": "2026-02-10",
      "value": 49.47160003662109
    },
    {
      "time": "2026-02-11",
      "value": 49.42680000305176
    },
    {
      "time": "2026-02-12",
      "value": 49.36600006103516
    },
    {
      "time": "2026-02-13",
      "value": 49.29360008239746
    },
    {
      "time": "2026-02-17",
      "value": 49.22800010681152
    },
    {
      "time": "2026-02-18",
      "value": 49.1684001159668
    },
    {
      "time": "2026-02-19",
      "value": 49.10160011291504
    },
    {
      "time": "2026-02-20",
      "value": 49.039600143432615
    },
    {
      "time": "2026-02-23",
      "value": 48.96540016174316
    },
    {
      "time": "2026-02-24",
      "value": 48.89540016174316
    },
    {
      "time": "2026-02-25",
      "value": 48.84100021362305
    },
    {
      "time": "2026-02-26",
      "value": 48.79340019226074
    },
    {
      "time": "2026-02-27",
      "value": 48.742600173950194
    },
    {
      "time": "2026-03-02",
      "value": 48.689200210571286
    },
    {
      "time": "2026-03-03",
      "value": 48.64820022583008
    },
    {
      "time": "2026-03-04",
      "value": 48.59960021972656
    },
    {
      "time": "2026-03-05",
      "value": 48.54520027160645
    },
    {
      "time": "2026-03-06",
      "value": 48.471000289916994
    },
    {
      "time": "2026-03-09",
      "value": 48.3994002532959
    },
    {
      "time": "2026-03-10",
      "value": 48.324800186157226
    },
    {
      "time": "2026-03-11",
      "value": 48.24780014038086
    },
    {
      "time": "2026-03-12",
      "value": 48.15800010681152
    },
    {
      "time": "2026-03-13",
      "value": 48.05980010986328
    },
    {
      "time": "2026-03-16",
      "value": 47.981000061035154
    },
    {
      "time": "2026-03-17",
      "value": 47.90740005493164
    },
    {
      "time": "2026-03-18",
      "value": 47.81140007019043
    },
    {
      "time": "2026-03-19",
      "value": 47.70520004272461
    },
    {
      "time": "2026-03-20",
      "value": 47.57959999084473
    },
    {
      "time": "2026-03-23",
      "value": 47.47539993286133
    },
    {
      "time": "2026-03-24",
      "value": 47.355599899291995
    },
    {
      "time": "2026-03-25",
      "value": 47.24019989013672
    },
    {
      "time": "2026-03-26",
      "value": 47.11039985656738
    },
    {
      "time": "2026-03-27",
      "value": 46.97419990539551
    },
    {
      "time": "2026-03-30",
      "value": 46.83299987792969
    },
    {
      "time": "2026-03-31",
      "value": 46.72839988708496
    },
    {
      "time": "2026-04-01",
      "value": 46.65439987182617
    },
    {
      "time": "2026-04-02",
      "value": 46.57499984741211
    },
    {
      "time": "2026-04-06",
      "value": 46.487999801635745
    },
    {
      "time": "2026-04-07",
      "value": 46.398599777221676
    },
    {
      "time": "2026-04-08",
      "value": 46.32839981079101
    },
    {
      "time": "2026-04-09",
      "value": 46.25839981079102
    },
    {
      "time": "2026-04-10",
      "value": 46.20019981384277
    },
    {
      "time": "2026-04-13",
      "value": 46.16159980773926
    },
    {
      "time": "2026-04-14",
      "value": 46.14999984741211
    },
    {
      "time": "2026-04-15",
      "value": 46.15359985351562
    },
    {
      "time": "2026-04-16",
      "value": 46.1739998626709
    },
    {
      "time": "2026-04-17",
      "value": 46.21939987182617
    },
    {
      "time": "2026-04-20",
      "value": 46.27999984741211
    },
    {
      "time": "2026-04-21",
      "value": 46.316799850463866
    },
    {
      "time": "2026-04-22",
      "value": 46.35939979553223
    },
    {
      "time": "2026-04-23",
      "value": 46.39249977111817
    },
    {
      "time": "2026-04-24",
      "value": 46.44849975585937
    },
    {
      "time": "2026-04-27",
      "value": 46.52609970092774
    },
    {
      "time": "2026-04-28",
      "value": 46.60409973144531
    },
    {
      "time": "2026-04-29",
      "value": 46.67369972229004
    },
    {
      "time": "2026-04-30",
      "value": 46.73209976196289
    },
    {
      "time": "2026-05-01",
      "value": 46.80129981994629
    },
    {
      "time": "2026-05-04",
      "value": 46.85889976501465
    },
    {
      "time": "2026-05-05",
      "value": 46.92929977416992
    },
    {
      "time": "2026-05-06",
      "value": 47.01309982299804
    },
    {
      "time": "2026-05-07",
      "value": 47.08749977111816
    },
    {
      "time": "2026-05-08",
      "value": 47.174699783325195
    },
    {
      "time": "2026-05-11",
      "value": 47.26929985046387
    },
    {
      "time": "2026-05-12",
      "value": 47.359899826049805
    },
    {
      "time": "2026-05-13",
      "value": 47.46369987487793
    },
    {
      "time": "2026-05-14",
      "value": 47.571299896240234
    },
    {
      "time": "2026-05-15",
      "value": 47.66129989624024
    },
    {
      "time": "2026-05-18",
      "value": 47.763499908447265
    },
    {
      "time": "2026-05-19",
      "value": 47.84429992675781
    },
    {
      "time": "2026-05-20",
      "value": 47.93969993591308
    },
    {
      "time": "2026-05-21",
      "value": 48.03629997253418
    },
    {
      "time": "2026-05-22",
      "value": 48.15269996643067
    },
    {
      "time": "2026-05-26",
      "value": 48.28309997558594
    },
    {
      "time": "2026-05-27",
      "value": 48.40529998779297
    },
    {
      "time": "2026-05-28",
      "value": 48.537699966430665
    },
    {
      "time": "2026-05-29",
      "value": 48.69069999694824
    },
    {
      "time": "2026-06-01",
      "value": 48.85330001831055
    },
    {
      "time": "2026-06-02",
      "value": 49.02150001525879
    },
    {
      "time": "2026-06-03",
      "value": 49.16290000915527
    },
    {
      "time": "2026-06-04",
      "value": 49.31890007019043
    },
    {
      "time": "2026-06-05",
      "value": 49.43490005493164
    },
    {
      "time": "2026-06-08",
      "value": 49.57010009765625
    },
    {
      "time": "2026-06-09",
      "value": 49.721500091552734
    },
    {
      "time": "2026-06-10",
      "value": 49.854300079345705
    },
    {
      "time": "2026-06-11",
      "value": 49.966300048828124
    },
    {
      "time": "2026-06-12",
      "value": 50.069900054931644
    },
    {
      "time": "2026-06-15",
      "value": 50.20070007324219
    },
    {
      "time": "2026-06-16",
      "value": 50.321500091552736
    },
    {
      "time": "2026-06-17",
      "value": 50.41950012207031
    },
    {
      "time": "2026-06-18",
      "value": 50.512100067138675
    },
    {
      "time": "2026-06-22",
      "value": 50.58350006103515
    },
    {
      "time": "2026-06-23",
      "value": 50.6317000579834
    },
    {
      "time": "2026-06-24",
      "value": 50.663300018310544
    },
    {
      "time": "2026-06-25",
      "value": 50.66489997863769
    },
    {
      "time": "2026-06-26",
      "value": 50.648099975585936
    },
    {
      "time": "2026-06-29",
      "value": 50.65179992675781
    },
    {
      "time": "2026-06-30",
      "value": 50.65639991760254
    },
    {
      "time": "2026-07-01",
      "value": 50.66609992980957
    },
    {
      "time": "2026-07-02",
      "value": 50.664699935913085
    },
    {
      "time": "2026-07-06",
      "value": 50.66089996337891
    },
    {
      "time": "2026-07-07",
      "value": 50.66
    },
    {
      "time": "2026-07-08",
      "value": 50.643400039672855
    },
    {
      "time": "2026-07-09",
      "value": 50.63780006408692
    },
    {
      "time": "2026-07-10",
      "value": 50.645800018310545
    },
    {
      "time": "2026-07-13",
      "value": 50.640999984741214
    },
    {
      "time": "2026-07-14",
      "value": 50.654399948120115
    },
    {
      "time": "2026-07-15",
      "value": 50.66979995727539
    },
    {
      "time": "2026-07-16",
      "value": 50.6673999786377
    },
    {
      "time": "2026-07-17",
      "value": 50.64659996032715
    },
    {
      "time": "2026-07-20",
      "value": 50.60539993286133
    },
    {
      "time": "2026-07-21",
      "value": 50.570599975585935
    },
    {
      "time": "2026-07-22",
      "value": 50.529399948120115
    },
    {
      "time": "2026-07-23",
      "value": 50.468799896240235
    },
    {
      "time": "2026-07-24",
      "value": 50.4039998626709
    }
  ],
  "analysis": null
}